Skip to main content
logo
Masimo Corporation (LON:0JZ2)
London flag London · Delayed Price · Currency is GBP · Price in USD
178.03
-0.24 (-0.13%)
Mar 23, 2026, 6:20 PM GMT

LON:0JZ2 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 2026178.10178.64178.10178.45-0.10%6
Mar 20, 2026178.50178.81178.27178.27178.27-0.18%335
Mar 19, 2026177.00179.80177.00178.60178.601.41%574
Mar 18, 2026176.00176.12175.98176.12176.120.08%15
Mar 17, 2026175.53175.98175.47175.98175.980.30%50
Mar 16, 2026175.47175.60175.46175.46175.46-0.02%350
Mar 13, 2026175.31175.60175.31175.50175.500.01%135
Mar 12, 2026175.46175.50175.35175.49175.490.01%263
Mar 11, 2026175.48175.51175.45175.46175.46-0.01%604
Mar 10, 2026175.84175.84175.43175.48175.480.03%1,026
Mar 9, 2026175.35175.50175.35175.43175.43-0.03%104
Mar 6, 2026175.36175.50175.36175.49175.490.01%1,037
Mar 5, 2026175.50175.53175.46175.47175.47-0.03%2
Mar 4, 2026175.29175.52175.29175.52175.520.10%41
Mar 3, 2026175.10175.42175.10175.35175.35-0.10%41
Mar 2, 2026175.13175.53175.13175.52175.520.03%121
Feb 27, 2026175.15175.51175.15175.46175.460.16%14
Feb 26, 2026177.00177.00173.46175.18175.18-0.08%65
Feb 25, 2026175.31175.56175.31175.32175.32-0.11%3,913
Feb 24, 2026174.52175.86174.52175.52175.520.11%67
Feb 23, 2026175.40175.49175.20175.33175.330.09%45
Feb 20, 2026175.03175.38175.03175.17175.17-0.12%63
Feb 19, 2026170.00175.74170.00175.38175.38-0.06%20
Feb 18, 2026174.69175.61174.00175.48175.480.28%528
Feb 17, 2026151.85181.99151.85174.99174.9934.89%2,478
Feb 13, 2026134.89134.89129.73129.73129.73-4.37%159
Feb 12, 2026131.65135.65131.65135.65135.652.21%7
Feb 11, 2026133.58134.50130.17132.72132.72-2.12%66
Feb 10, 2026133.29137.81133.29135.60135.60-0.52%8
Feb 9, 2026140.80140.80135.64136.31136.310.74%16
Feb 6, 2026141.04141.04134.04135.32135.32-3.35%69
Feb 5, 2026140.00140.00140.00140.00140.002.19%11
Feb 4, 2026138.50142.05136.85137.00137.00-1.08%2
Feb 3, 2026138.40140.31135.67138.50138.500.88%8
Feb 2, 2026140.00140.00133.98137.29137.292.14%66
Jan 30, 2026135.09135.37134.35134.41134.41-2.62%13
Jan 29, 2026134.72139.00134.72138.02138.020.88%5
Jan 28, 2026136.98139.00136.81136.81136.81-0.79%29
Jan 27, 2026139.03139.03137.90137.90137.90-2.77%43
Jan 26, 2026144.83144.83140.80141.83141.83-0.52%110
Jan 23, 2026144.79144.79142.58142.58142.57-6.25%127
Jan 22, 2026146.00152.08146.00152.08152.083.62%2
Jan 21, 2026143.27146.77142.92146.77146.773.13%14
Jan 20, 2026138.93143.01136.07142.31142.31-0.25%71
Jan 16, 2026142.67142.67142.67142.67142.670.68%5
Jan 15, 2026139.01143.83138.07141.71141.712.90%24
Jan 14, 2026130.00137.72130.00137.72137.725.19%25
Jan 13, 2026132.24132.24130.93130.93130.93-2.86%13
Jan 12, 2026138.85140.02134.78134.78134.78-2.51%116
Jan 9, 2026138.94138.94137.25138.24138.241.36%15